[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JENA":3,"homepage-market-summary":27,"stock-historical-JENA":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"JENA","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Jena Acquisition Corporation II","NYSE",null,"BLANK CHECKS","Jena Acquisition Corporation II is a blank check company.","Las Vegas, NV",false,{"close":15,"open":16,"high":15,"low":16,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},10.43,10.4,0.03,0.29,551256.096107,135,10.41,10.61,10.06,25135.71762794643,67.3,278,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":149},"success",[30,38,45,52,59,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":36,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":35,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":36,"sparkline":71,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":36,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":13,"sparkline":86,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":36,"sparkline":93,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[95,100,105,110,115,120,125,130,135,140,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",0.56,200.93,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.73,53.88,{"name":106,"etf":107,"change":108,"price":109,"is_up":36},"Healthcare","XLV",0.72,167.37,{"name":111,"etf":112,"change":113,"price":114,"is_up":36},"Consumer Cycl","XLY",0.35,110.42,{"name":116,"etf":117,"change":118,"price":119,"is_up":36},"Consumer Staples","XLP",0.63,81.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",0.99,63.44,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.09,170.1,{"name":131,"etf":132,"change":133,"price":134,"is_up":36},"Materials","XLB",1.31,49.5,{"name":136,"etf":137,"change":138,"price":139,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":141,"etf":142,"change":113,"price":143,"is_up":36},"Utilities","XLU",39.97,{"name":145,"etf":146,"change":147,"price":148,"is_up":36},"Comm Services","XLC",1.17,111.61,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":156,"name":157,"price":158,"change":159,"is_up":36},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":161,"name":162,"price":163,"change":164,"is_up":36},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":166,"name":167,"price":168,"change":35,"is_up":36},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":26,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},1,1000,{"period_high":22,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":15,"start_date":177,"end_date":5},10.02,43844,12188675.74866,3.47,"2025-07-21",[179,180,187,194,201,208,213,219,224,230,239,243,249,254,257,260,264,268,271,279,283,287,291,296,300,306,310,314,319,321,326,330,332,335,338,340,343,349,351,355,360,364,366,368,370,374,377,379,381,384,386,388,390,394,397,400,402,406,408,410,412,415,421,424,426,430,432,434,437,440,442,444,446,448,450,452,454,458,461,464,466,469,472,475,477,480,482,485,489,492,495,498,502,505,508,511,513,519,522,526,528,530,532,534,536,538,540,542,544,548,550,553,555,558,561,566,568,571,574,577,580,583,588,593,596,599,603,605,608,610,613,615,617,619,622,625,628,630,633,638,640,642,644,647,650,652,654,656,659,662,665,669,673,676,679,685,687,689,691,693,695,697,700,702,704,707,709,711,713,715,717,719,725,727,729,732,734,736,738,741,744,747,752,754,756,759,762,765,768,770,774,776,779,781,783,785,788,790,792,794,796,798,801,804,806,808,810,812,814,816,818,820,822,824,826,828,830,832,835,837,839,841,844,846,849,855,858,861,866,871,873,875,877,879,881,884,886,888,890,893,896,900,904,907,909,912,915,917,919,921,923,926,930,935,940,943,946,949,951,953,956,959,962,965,968,971,974,976,978,980,982,985,988,990,992,996,998,1001],{"date":5,"open":16,"high":15,"low":16,"close":15,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":181,"open":182,"high":16,"low":182,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":16},"2026-10-02",10.39,-0.01,-0.1,138770,61,{"date":188,"open":21,"high":21,"low":21,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",-0.02,-0.19,193329,42,10.4252,{"date":195,"open":15,"high":15,"low":15,"close":15,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",0.04,0.38,118,6,10.4265,{"date":202,"open":182,"high":182,"low":182,"close":182,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",-0.04,-0.38,832,11,10.3917,{"date":209,"open":15,"high":15,"low":15,"close":15,"change":196,"percent_change":197,"volume":210,"transactions":211,"vwap":212},"2026-09-28",314,10,10.423,{"date":214,"open":215,"high":182,"low":215,"close":182,"change":203,"percent_change":204,"volume":216,"transactions":217,"vwap":218},"2026-09-25",10.38,839,8,10.3894,{"date":220,"open":182,"high":15,"low":182,"close":15,"change":196,"percent_change":197,"volume":221,"transactions":222,"vwap":223},"2026-09-24",725,18,10.4215,{"date":225,"open":16,"high":16,"low":182,"close":182,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":182},"2026-09-23",-0.09,-0.86,450033,17,{"date":231,"open":232,"high":232,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-08",10.49,10.48,0.08,0.77,208,7,10.4829,{"date":240,"open":232,"high":232,"low":182,"close":16,"change":226,"percent_change":227,"volume":241,"transactions":192,"vwap":242},"2026-09-04",9304,10.4012,{"date":244,"open":232,"high":232,"low":232,"close":232,"change":245,"percent_change":246,"volume":247,"transactions":199,"vwap":248},"2026-09-03",0.02,0.19,108,10.486,{"date":250,"open":251,"high":251,"low":251,"close":251,"change":252,"percent_change":252,"volume":247,"transactions":199,"vwap":253},"2026-09-02",10.47,0,10.4675,{"date":255,"open":251,"high":251,"low":251,"close":251,"change":252,"percent_change":252,"volume":247,"transactions":199,"vwap":256},"2026-09-01",10.4677,{"date":258,"open":251,"high":251,"low":251,"close":251,"change":252,"percent_change":252,"volume":247,"transactions":199,"vwap":259},"2026-08-31",10.4679,{"date":261,"open":251,"high":251,"low":251,"close":251,"change":252,"percent_change":252,"volume":262,"transactions":237,"vwap":263},"2026-08-28",107.73,10.4668,{"date":265,"open":251,"high":251,"low":251,"close":251,"change":252,"percent_change":252,"volume":266,"transactions":199,"vwap":267},"2026-08-27",107,10.4682,{"date":269,"open":251,"high":251,"low":251,"close":251,"change":128,"percent_change":43,"volume":247,"transactions":199,"vwap":270},"2026-08-26",10.467,{"date":272,"open":273,"high":273,"low":215,"close":215,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-08-25",10.46,0.01,0.1,115694,15,10.3801,{"date":280,"open":281,"high":281,"low":281,"close":281,"change":274,"percent_change":275,"volume":266,"transactions":199,"vwap":282},"2026-08-24",10.37,10.3734,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":203,"percent_change":204,"volume":266,"transactions":199,"vwap":286},"2026-08-19",10.36,10.3647,{"date":288,"open":16,"high":16,"low":16,"close":16,"change":183,"percent_change":184,"volume":289,"transactions":290,"vwap":16},"2026-08-18",100006,5,{"date":292,"open":21,"high":21,"low":21,"close":21,"change":245,"percent_change":246,"volume":293,"transactions":294,"vwap":295},"2026-08-12",1839,21,10.4105,{"date":297,"open":182,"high":182,"low":182,"close":182,"change":17,"percent_change":18,"volume":298,"transactions":211,"vwap":299},"2026-08-10",226,10.3918,{"date":301,"open":285,"high":285,"low":285,"close":285,"change":302,"percent_change":303,"volume":304,"transactions":290,"vwap":305},"2026-08-06",-0.03,-0.29,106,10.3638,{"date":307,"open":182,"high":182,"low":182,"close":182,"change":252,"percent_change":252,"volume":308,"transactions":309,"vwap":182},"2026-07-29",67919.9016,43,{"date":311,"open":182,"high":182,"low":182,"close":182,"change":252,"percent_change":252,"volume":312,"transactions":206,"vwap":313},"2026-07-28",401,10.3908,{"date":315,"open":182,"high":182,"low":182,"close":182,"change":252,"percent_change":252,"volume":316,"transactions":317,"vwap":318},"2026-07-27",212.020953,9,10.3915,{"date":320,"open":182,"high":182,"low":182,"close":182,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":182},"2026-07-17",{"date":322,"open":182,"high":182,"low":182,"close":182,"change":323,"percent_change":324,"volume":325,"transactions":9,"vwap":182},"2026-07-16",-0.05,-0.48,75000,{"date":327,"open":328,"high":328,"low":328,"close":328,"change":252,"percent_change":252,"volume":329,"transactions":9,"vwap":328},"2026-07-15",10.44,100,{"date":331,"open":328,"high":328,"low":328,"close":328,"change":252,"percent_change":252,"volume":329,"transactions":9,"vwap":328},"2026-07-14",{"date":333,"open":328,"high":328,"low":328,"close":328,"change":196,"percent_change":197,"volume":334,"transactions":9,"vwap":328},"2026-07-13",200,{"date":336,"open":16,"high":16,"low":16,"close":16,"change":252,"percent_change":252,"volume":337,"transactions":9,"vwap":16},"2026-07-10",70400,{"date":339,"open":16,"high":16,"low":16,"close":16,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":16},"2026-07-09",{"date":341,"open":16,"high":16,"low":16,"close":16,"change":203,"percent_change":204,"volume":342,"transactions":9,"vwap":16},"2026-07-08",3900,{"date":344,"open":328,"high":328,"low":345,"close":328,"change":346,"percent_change":347,"volume":348,"transactions":9,"vwap":328},"2026-07-07",10.42,0.07,0.68,123200,{"date":350,"open":281,"high":281,"low":281,"close":281,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":281},"2026-07-06",{"date":352,"open":353,"high":353,"low":281,"close":281,"change":323,"percent_change":324,"volume":354,"transactions":9,"vwap":281},"2026-07-02",10.45,61800,{"date":356,"open":345,"high":22,"low":285,"close":345,"change":357,"percent_change":358,"volume":359,"transactions":9,"vwap":345},"2026-07-01",0.06,0.58,111800,{"date":361,"open":362,"high":285,"low":362,"close":285,"change":323,"percent_change":324,"volume":363,"transactions":9,"vwap":285},"2026-06-30",10.35,35200,{"date":365,"open":362,"high":21,"low":362,"close":21,"change":357,"percent_change":358,"volume":171,"transactions":9,"vwap":21},"2026-06-29",{"date":367,"open":362,"high":362,"low":362,"close":362,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":362},"2026-06-26",{"date":369,"open":362,"high":362,"low":362,"close":362,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":362},"2026-06-25",{"date":371,"open":372,"high":362,"low":372,"close":362,"change":245,"percent_change":246,"volume":373,"transactions":9,"vwap":362},"2026-06-24",10.33,8700,{"date":375,"open":372,"high":372,"low":372,"close":372,"change":252,"percent_change":252,"volume":376,"transactions":9,"vwap":372},"2026-06-23",1900,{"date":378,"open":372,"high":372,"low":372,"close":372,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":372},"2026-06-22",{"date":380,"open":372,"high":372,"low":372,"close":372,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":372},"2026-06-18",{"date":382,"open":372,"high":372,"low":372,"close":372,"change":252,"percent_change":252,"volume":383,"transactions":9,"vwap":372},"2026-06-17",400,{"date":385,"open":372,"high":372,"low":372,"close":372,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":372},"2026-06-16",{"date":387,"open":372,"high":372,"low":372,"close":372,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":372},"2026-06-15",{"date":389,"open":372,"high":372,"low":372,"close":372,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":372},"2026-06-12",{"date":391,"open":372,"high":392,"low":372,"close":372,"change":252,"percent_change":252,"volume":393,"transactions":9,"vwap":372},"2026-06-11",10.34,20500,{"date":395,"open":372,"high":372,"low":372,"close":372,"change":274,"percent_change":275,"volume":396,"transactions":9,"vwap":372},"2026-06-10",50300,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":399},"2026-06-09",10.32,{"date":401,"open":399,"high":399,"low":399,"close":399,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":399},"2026-06-08",{"date":403,"open":404,"high":404,"low":399,"close":399,"change":183,"percent_change":184,"volume":405,"transactions":9,"vwap":399},"2026-06-05",10.321,1600,{"date":407,"open":372,"high":372,"low":372,"close":372,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":372},"2026-06-04",{"date":409,"open":372,"high":372,"low":372,"close":372,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":372},"2026-06-03",{"date":411,"open":372,"high":372,"low":372,"close":372,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":372},"2026-06-02",{"date":413,"open":399,"high":372,"low":399,"close":372,"change":183,"percent_change":184,"volume":414,"transactions":9,"vwap":372},"2026-06-01",7700,{"date":416,"open":399,"high":392,"low":417,"close":392,"change":418,"percent_change":419,"volume":420,"transactions":9,"vwap":392},"2026-05-29",10.31,0.05,0.49,10000,{"date":422,"open":423,"high":423,"low":423,"close":423,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":423},"2026-05-28",10.29,{"date":425,"open":423,"high":423,"low":423,"close":423,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":423},"2026-05-27",{"date":427,"open":428,"high":423,"low":428,"close":423,"change":252,"percent_change":252,"volume":429,"transactions":9,"vwap":423},"2026-05-26",10.28,105400,{"date":431,"open":423,"high":423,"low":423,"close":423,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":423},"2026-05-22",{"date":433,"open":423,"high":423,"low":423,"close":423,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":423},"2026-05-21",{"date":435,"open":423,"high":423,"low":423,"close":423,"change":226,"percent_change":436,"volume":334,"transactions":9,"vwap":423},"2026-05-20",-0.87,{"date":438,"open":215,"high":215,"low":215,"close":215,"change":17,"percent_change":18,"volume":439,"transactions":9,"vwap":215},"2026-05-19",300,{"date":441,"open":362,"high":362,"low":362,"close":362,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":362},"2026-05-18",{"date":443,"open":362,"high":362,"low":362,"close":362,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":362},"2026-05-15",{"date":445,"open":362,"high":362,"low":362,"close":362,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":362},"2026-05-14",{"date":447,"open":362,"high":362,"low":362,"close":362,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":362},"2026-05-13",{"date":449,"open":362,"high":362,"low":362,"close":362,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":362},"2026-05-12",{"date":451,"open":362,"high":362,"low":362,"close":362,"change":346,"percent_change":347,"volume":329,"transactions":9,"vwap":362},"2026-05-11",{"date":453,"open":428,"high":428,"low":428,"close":428,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":428},"2026-05-08",{"date":455,"open":456,"high":428,"low":456,"close":428,"change":274,"percent_change":275,"volume":457,"transactions":9,"vwap":428},"2026-05-07",10.27,5400,{"date":459,"open":456,"high":456,"low":456,"close":456,"change":274,"percent_change":275,"volume":460,"transactions":9,"vwap":456},"2026-05-06",600,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":463},"2026-05-05",10.26,{"date":465,"open":463,"high":463,"low":463,"close":463,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":463},"2026-05-04",{"date":467,"open":463,"high":463,"low":463,"close":463,"change":274,"percent_change":275,"volume":468,"transactions":9,"vwap":463},"2026-05-01",1800,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":252,"percent_change":252,"volume":329,"transactions":9,"vwap":471},"2026-04-30",10.25,{"date":473,"open":471,"high":471,"low":471,"close":471,"change":252,"percent_change":252,"volume":474,"transactions":9,"vwap":471},"2026-04-29",2600,{"date":476,"open":471,"high":471,"low":471,"close":471,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":471},"2026-04-28",{"date":478,"open":479,"high":479,"low":471,"close":471,"change":252,"percent_change":252,"volume":373,"transactions":9,"vwap":471},"2026-04-27",10.255,{"date":481,"open":471,"high":471,"low":471,"close":471,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":471},"2026-04-24",{"date":483,"open":471,"high":471,"low":471,"close":471,"change":274,"percent_change":275,"volume":484,"transactions":9,"vwap":471},"2026-04-23",8100,{"date":486,"open":487,"high":487,"low":487,"close":487,"change":252,"percent_change":252,"volume":488,"transactions":9,"vwap":487},"2026-04-22",10.24,23700,{"date":490,"open":487,"high":487,"low":487,"close":487,"change":252,"percent_change":252,"volume":491,"transactions":9,"vwap":487},"2026-04-21",1500,{"date":493,"open":487,"high":487,"low":487,"close":487,"change":274,"percent_change":275,"volume":494,"transactions":9,"vwap":487},"2026-04-20",26600,{"date":496,"open":497,"high":497,"low":497,"close":497,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":497},"2026-04-17",10.23,{"date":499,"open":497,"high":497,"low":500,"close":497,"change":252,"percent_change":252,"volume":501,"transactions":9,"vwap":497},"2026-04-16",10.225,21600,{"date":503,"open":497,"high":497,"low":497,"close":497,"change":252,"percent_change":252,"volume":504,"transactions":9,"vwap":497},"2026-04-15",27700,{"date":506,"open":497,"high":497,"low":497,"close":497,"change":252,"percent_change":252,"volume":507,"transactions":9,"vwap":497},"2026-04-14",2000,{"date":509,"open":497,"high":497,"low":497,"close":497,"change":183,"percent_change":184,"volume":510,"transactions":9,"vwap":497},"2026-04-13",2200,{"date":512,"open":487,"high":487,"low":487,"close":487,"change":245,"percent_change":164,"volume":342,"transactions":9,"vwap":487},"2026-04-10",{"date":514,"open":515,"high":515,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":9,"vwap":515},"2026-04-09",10.22,-0.13,-1.26,700,{"date":520,"open":362,"high":362,"low":362,"close":362,"change":521,"percent_change":70,"volume":329,"transactions":9,"vwap":362},"2026-04-08",0.14,{"date":523,"open":362,"high":362,"low":524,"close":524,"change":252,"percent_change":252,"volume":525,"transactions":9,"vwap":524},"2026-04-07",10.21,15400,{"date":527,"open":524,"high":524,"low":524,"close":524,"change":183,"percent_change":184,"volume":329,"transactions":9,"vwap":524},"2026-04-06",{"date":529,"open":515,"high":515,"low":515,"close":515,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":515},"2026-04-02",{"date":531,"open":515,"high":515,"low":515,"close":515,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":515},"2026-04-01",{"date":533,"open":515,"high":515,"low":515,"close":515,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":515},"2026-03-31",{"date":535,"open":515,"high":515,"low":515,"close":515,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":515},"2026-03-30",{"date":537,"open":515,"high":515,"low":515,"close":515,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":515},"2026-03-27",{"date":539,"open":515,"high":515,"low":515,"close":515,"change":274,"percent_change":275,"volume":439,"transactions":9,"vwap":515},"2026-03-26",{"date":541,"open":524,"high":524,"low":524,"close":524,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":524},"2026-03-25",{"date":543,"open":524,"high":524,"low":524,"close":524,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":524},"2026-03-24",{"date":545,"open":546,"high":546,"low":524,"close":524,"change":252,"percent_change":252,"volume":547,"transactions":9,"vwap":524},"2026-03-23",10.215,3200,{"date":549,"open":524,"high":524,"low":524,"close":524,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":524},"2026-03-20",{"date":551,"open":524,"high":524,"low":524,"close":524,"change":183,"percent_change":184,"volume":552,"transactions":9,"vwap":524},"2026-03-19",3000,{"date":554,"open":515,"high":515,"low":515,"close":515,"change":252,"percent_change":252,"volume":171,"transactions":9,"vwap":515},"2026-03-18",{"date":556,"open":515,"high":515,"low":515,"close":515,"change":252,"percent_change":252,"volume":557,"transactions":9,"vwap":515},"2026-03-17",7000,{"date":559,"open":515,"high":515,"low":515,"close":515,"change":274,"percent_change":275,"volume":560,"transactions":9,"vwap":515},"2026-03-16",16500,{"date":562,"open":515,"high":515,"low":524,"close":524,"change":563,"percent_change":564,"volume":565,"transactions":9,"vwap":524},"2026-03-13",-0.07,-0.68,143500,{"date":567,"open":428,"high":428,"low":428,"close":428,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":428},"2026-03-12",{"date":569,"open":428,"high":428,"low":428,"close":428,"change":252,"percent_change":252,"volume":570,"transactions":9,"vwap":428},"2026-03-11",7400,{"date":572,"open":417,"high":417,"low":456,"close":428,"change":203,"percent_change":573,"volume":525,"transactions":9,"vwap":428},"2026-03-10",-0.39,{"date":575,"open":428,"high":399,"low":428,"close":399,"change":189,"percent_change":190,"volume":576,"transactions":9,"vwap":399},"2026-03-09",7200,{"date":578,"open":423,"high":392,"low":423,"close":392,"change":252,"percent_change":252,"volume":579,"transactions":9,"vwap":392},"2026-03-06",8200,{"date":581,"open":423,"high":392,"low":423,"close":392,"change":245,"percent_change":246,"volume":582,"transactions":9,"vwap":392},"2026-03-05",9300,{"date":584,"open":372,"high":372,"low":423,"close":399,"change":585,"percent_change":586,"volume":587,"transactions":9,"vwap":399},"2026-03-04",0.025,0.24,26000,{"date":589,"open":399,"high":399,"low":428,"close":590,"change":591,"percent_change":592,"volume":582,"transactions":9,"vwap":590},"2026-03-03",10.295,0.015,0.15,{"date":594,"open":399,"high":399,"low":456,"close":428,"change":183,"percent_change":184,"volume":595,"transactions":9,"vwap":428},"2026-03-02",44900,{"date":597,"open":399,"high":399,"low":428,"close":423,"change":183,"percent_change":184,"volume":598,"transactions":9,"vwap":423},"2026-02-27",16700,{"date":600,"open":399,"high":399,"low":423,"close":601,"change":274,"percent_change":275,"volume":602,"transactions":9,"vwap":601},"2026-02-26",10.3,96300,{"date":604,"open":399,"high":399,"low":423,"close":423,"change":252,"percent_change":252,"volume":439,"transactions":9,"vwap":423},"2026-02-25",{"date":606,"open":399,"high":399,"low":423,"close":423,"change":302,"percent_change":303,"volume":607,"transactions":9,"vwap":423},"2026-02-24",400300,{"date":609,"open":399,"high":399,"low":399,"close":399,"change":252,"percent_change":252,"volume":329,"transactions":9,"vwap":399},"2026-02-23",{"date":611,"open":399,"high":399,"low":399,"close":399,"change":196,"percent_change":612,"volume":329,"transactions":9,"vwap":399},"2026-02-20",0.39,{"date":614,"open":399,"high":399,"low":428,"close":428,"change":323,"percent_change":324,"volume":334,"transactions":9,"vwap":428},"2026-02-19",{"date":616,"open":372,"high":372,"low":372,"close":372,"change":418,"percent_change":419,"volume":329,"transactions":9,"vwap":372},"2026-02-18",{"date":618,"open":456,"high":428,"low":456,"close":428,"change":252,"percent_change":252,"volume":439,"transactions":9,"vwap":428},"2026-02-17",{"date":620,"open":399,"high":399,"low":428,"close":428,"change":203,"percent_change":573,"volume":621,"transactions":9,"vwap":428},"2026-02-13",5300,{"date":623,"open":399,"high":399,"low":428,"close":399,"change":17,"percent_change":18,"volume":624,"transactions":9,"vwap":399},"2026-02-12",6000,{"date":626,"open":399,"high":399,"low":428,"close":423,"change":252,"percent_change":252,"volume":627,"transactions":9,"vwap":423},"2026-02-11",411100,{"date":629,"open":399,"high":399,"low":423,"close":423,"change":189,"percent_change":190,"volume":383,"transactions":9,"vwap":423},"2026-02-10",{"date":631,"open":417,"high":417,"low":417,"close":417,"change":632,"percent_change":418,"volume":439,"transactions":9,"vwap":417},"2026-02-09",0.005,{"date":634,"open":399,"high":399,"low":635,"close":635,"change":636,"percent_change":637,"volume":405,"transactions":9,"vwap":635},"2026-02-06",10.305,-0.015,-0.15,{"date":639,"open":399,"high":399,"low":399,"close":399,"change":17,"percent_change":18,"volume":329,"transactions":9,"vwap":399},"2026-02-05",{"date":641,"open":423,"high":423,"low":423,"close":423,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":423},"2026-02-04",{"date":643,"open":423,"high":423,"low":423,"close":423,"change":302,"percent_change":303,"volume":329,"transactions":9,"vwap":423},"2026-02-03",{"date":645,"open":399,"high":399,"low":399,"close":399,"change":189,"percent_change":190,"volume":646,"transactions":9,"vwap":399},"2026-02-02",34200,{"date":648,"open":601,"high":392,"low":428,"close":392,"change":17,"percent_change":18,"volume":649,"transactions":9,"vwap":392},"2026-01-30",250900,{"date":651,"open":417,"high":417,"low":417,"close":417,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":417},"2026-01-29",{"date":653,"open":417,"high":417,"low":417,"close":417,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":417},"2026-01-28",{"date":655,"open":417,"high":417,"low":417,"close":417,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":417},"2026-01-27",{"date":657,"open":392,"high":392,"low":417,"close":417,"change":196,"percent_change":612,"volume":658,"transactions":9,"vwap":417},"2026-01-26",250100,{"date":660,"open":456,"high":456,"low":471,"close":456,"change":418,"percent_change":419,"volume":661,"transactions":9,"vwap":456},"2026-01-23",263300,{"date":663,"open":456,"high":456,"low":664,"close":515,"change":245,"percent_change":164,"volume":474,"transactions":9,"vwap":515},"2026-01-22",10.18,{"date":666,"open":456,"high":456,"low":667,"close":667,"change":245,"percent_change":164,"volume":668,"transactions":9,"vwap":667},"2026-01-21",10.2,1200,{"date":670,"open":456,"high":456,"low":664,"close":664,"change":226,"percent_change":671,"volume":672,"transactions":9,"vwap":664},"2026-01-20",-0.88,15700,{"date":674,"open":456,"high":456,"low":456,"close":456,"change":346,"percent_change":675,"volume":329,"transactions":9,"vwap":456},"2026-01-16",0.69,{"date":677,"open":456,"high":456,"low":667,"close":667,"change":274,"percent_change":275,"volume":678,"transactions":9,"vwap":667},"2026-01-15",5800,{"date":680,"open":456,"high":456,"low":681,"close":682,"change":189,"percent_change":683,"volume":684,"transactions":9,"vwap":682},"2026-01-14",10.17,10.19,-0.2,155700,{"date":686,"open":497,"high":497,"low":524,"close":524,"change":274,"percent_change":275,"volume":579,"transactions":9,"vwap":524},"2026-01-13",{"date":688,"open":667,"high":667,"low":667,"close":667,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":667},"2026-01-12",{"date":690,"open":667,"high":667,"low":667,"close":667,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":667},"2026-01-09",{"date":692,"open":667,"high":667,"low":667,"close":667,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":667},"2026-01-08",{"date":694,"open":667,"high":667,"low":667,"close":667,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":667},"2026-01-07",{"date":696,"open":667,"high":667,"low":667,"close":667,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":667},"2026-01-06",{"date":698,"open":667,"high":667,"low":667,"close":667,"change":252,"percent_change":252,"volume":699,"transactions":9,"vwap":667},"2026-01-05",1100,{"date":701,"open":667,"high":667,"low":664,"close":667,"change":17,"percent_change":18,"volume":510,"transactions":9,"vwap":667},"2026-01-02",{"date":703,"open":681,"high":681,"low":681,"close":681,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":681},"2025-12-31",{"date":705,"open":667,"high":667,"low":681,"close":681,"change":252,"percent_change":252,"volume":706,"transactions":9,"vwap":681},"2025-12-30",36000,{"date":708,"open":681,"high":681,"low":681,"close":681,"change":252,"percent_change":252,"volume":699,"transactions":9,"vwap":681},"2025-12-29",{"date":710,"open":681,"high":681,"low":681,"close":681,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":681},"2025-12-26",{"date":712,"open":681,"high":681,"low":681,"close":681,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":681},"2025-12-24",{"date":714,"open":681,"high":681,"low":681,"close":681,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":681},"2025-12-23",{"date":716,"open":681,"high":681,"low":681,"close":681,"change":252,"percent_change":252,"volume":329,"transactions":9,"vwap":681},"2025-12-22",{"date":718,"open":681,"high":681,"low":681,"close":681,"change":252,"percent_change":252,"volume":334,"transactions":9,"vwap":681},"2025-12-19",{"date":720,"open":681,"high":721,"low":23,"close":681,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":681},"2025-12-18",10.195,-0.025,-0.25,56000,{"date":726,"open":721,"high":721,"low":721,"close":721,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":721},"2025-12-17",{"date":728,"open":682,"high":667,"low":682,"close":721,"change":636,"percent_change":637,"volume":552,"transactions":9,"vwap":721},"2025-12-16",{"date":730,"open":664,"high":524,"low":664,"close":524,"change":245,"percent_change":164,"volume":731,"transactions":9,"vwap":524},"2025-12-15",1300,{"date":733,"open":682,"high":682,"low":682,"close":682,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":682},"2025-12-12",{"date":735,"open":682,"high":682,"low":682,"close":682,"change":183,"percent_change":184,"volume":329,"transactions":9,"vwap":682},"2025-12-11",{"date":737,"open":667,"high":667,"low":667,"close":667,"change":252,"percent_change":252,"volume":334,"transactions":9,"vwap":667},"2025-12-10",{"date":739,"open":515,"high":497,"low":682,"close":667,"change":203,"percent_change":573,"volume":740,"transactions":9,"vwap":667},"2025-12-09",24300,{"date":742,"open":682,"high":487,"low":682,"close":487,"change":418,"percent_change":419,"volume":743,"transactions":9,"vwap":487},"2025-12-08",3600,{"date":745,"open":682,"high":524,"low":682,"close":682,"change":636,"percent_change":637,"volume":746,"transactions":9,"vwap":682},"2025-12-05",4500,{"date":748,"open":667,"high":524,"low":667,"close":749,"change":750,"percent_change":323,"volume":751,"transactions":9,"vwap":749},"2025-12-04",10.205,-0.005,13600,{"date":753,"open":524,"high":524,"low":524,"close":524,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":524},"2025-12-03",{"date":755,"open":524,"high":524,"low":524,"close":524,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":524},"2025-12-02",{"date":757,"open":682,"high":524,"low":682,"close":524,"change":252,"percent_change":252,"volume":758,"transactions":9,"vwap":524},"2025-12-01",23300,{"date":760,"open":524,"high":524,"low":524,"close":524,"change":252,"percent_change":252,"volume":761,"transactions":9,"vwap":524},"2025-11-28",2400,{"date":763,"open":524,"high":524,"low":524,"close":524,"change":274,"percent_change":275,"volume":764,"transactions":9,"vwap":524},"2025-11-26",25000,{"date":766,"open":667,"high":667,"low":682,"close":667,"change":245,"percent_change":164,"volume":767,"transactions":9,"vwap":667},"2025-11-25",4900,{"date":769,"open":664,"high":664,"low":664,"close":664,"change":183,"percent_change":184,"volume":699,"transactions":9,"vwap":664},"2025-11-24",{"date":771,"open":772,"high":772,"low":682,"close":682,"change":183,"percent_change":184,"volume":773,"transactions":9,"vwap":682},"2025-11-21",10.191,33600,{"date":775,"open":667,"high":667,"low":667,"close":667,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":667},"2025-11-20",{"date":777,"open":667,"high":667,"low":667,"close":667,"change":252,"percent_change":252,"volume":778,"transactions":9,"vwap":667},"2025-11-19",3500,{"date":780,"open":667,"high":667,"low":667,"close":667,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":667},"2025-11-18",{"date":782,"open":667,"high":667,"low":667,"close":667,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":667},"2025-11-17",{"date":784,"open":667,"high":667,"low":667,"close":667,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":667},"2025-11-14",{"date":786,"open":664,"high":667,"low":664,"close":667,"change":189,"percent_change":683,"volume":787,"transactions":9,"vwap":667},"2025-11-13",112400,{"date":789,"open":515,"high":515,"low":515,"close":515,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":515},"2025-11-12",{"date":791,"open":515,"high":515,"low":515,"close":515,"change":245,"percent_change":164,"volume":764,"transactions":9,"vwap":515},"2025-11-11",{"date":793,"open":667,"high":667,"low":667,"close":667,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":667},"2025-11-10",{"date":795,"open":667,"high":667,"low":667,"close":667,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":667},"2025-11-07",{"date":797,"open":667,"high":667,"low":667,"close":667,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":667},"2025-11-06",{"date":799,"open":667,"high":667,"low":667,"close":667,"change":183,"percent_change":184,"volume":800,"transactions":9,"vwap":667},"2025-11-05",800,{"date":802,"open":524,"high":487,"low":524,"close":524,"change":17,"percent_change":18,"volume":803,"transactions":9,"vwap":524},"2025-11-04",25900,{"date":805,"open":664,"high":664,"low":664,"close":664,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":664},"2025-11-03",{"date":807,"open":664,"high":664,"low":664,"close":664,"change":302,"percent_change":303,"volume":329,"transactions":9,"vwap":664},"2025-10-31",{"date":809,"open":524,"high":524,"low":524,"close":524,"change":274,"percent_change":275,"volume":518,"transactions":9,"vwap":524},"2025-10-30",{"date":811,"open":667,"high":667,"low":667,"close":667,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":667},"2025-10-29",{"date":813,"open":667,"high":667,"low":667,"close":667,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":667},"2025-10-28",{"date":815,"open":667,"high":667,"low":667,"close":667,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":667},"2025-10-27",{"date":817,"open":667,"high":667,"low":667,"close":667,"change":252,"percent_change":252,"volume":171,"transactions":9,"vwap":667},"2025-10-24",{"date":819,"open":667,"high":667,"low":667,"close":667,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":667},"2025-10-23",{"date":821,"open":667,"high":667,"low":667,"close":667,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":667},"2025-10-22",{"date":823,"open":667,"high":667,"low":667,"close":667,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":667},"2025-10-21",{"date":825,"open":667,"high":667,"low":667,"close":667,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":667},"2025-10-20",{"date":827,"open":667,"high":667,"low":667,"close":667,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":667},"2025-10-17",{"date":829,"open":667,"high":667,"low":667,"close":667,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":667},"2025-10-16",{"date":831,"open":667,"high":667,"low":667,"close":667,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":667},"2025-10-15",{"date":833,"open":667,"high":667,"low":667,"close":667,"change":252,"percent_change":252,"volume":834,"transactions":9,"vwap":667},"2025-10-14",450100,{"date":836,"open":667,"high":667,"low":667,"close":667,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":667},"2025-10-13",{"date":838,"open":667,"high":667,"low":667,"close":667,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":667},"2025-10-10",{"date":840,"open":667,"high":667,"low":667,"close":667,"change":252,"percent_change":252,"volume":334,"transactions":9,"vwap":667},"2025-10-09",{"date":842,"open":667,"high":667,"low":667,"close":667,"change":252,"percent_change":252,"volume":843,"transactions":9,"vwap":667},"2025-10-08",44800,{"date":845,"open":681,"high":471,"low":681,"close":667,"change":245,"percent_change":164,"volume":373,"transactions":9,"vwap":667},"2025-10-07",{"date":847,"open":664,"high":664,"low":664,"close":664,"change":245,"percent_change":164,"volume":848,"transactions":9,"vwap":664},"2025-10-06",14600,{"date":850,"open":851,"high":852,"low":853,"close":852,"change":274,"percent_change":275,"volume":854,"transactions":9,"vwap":852},"2025-10-03",10.15,10.16,10.14,402400,{"date":856,"open":857,"high":857,"low":851,"close":851,"change":302,"percent_change":303,"volume":334,"transactions":9,"vwap":851},"2025-10-02",10.5,{"date":859,"open":664,"high":664,"low":664,"close":664,"change":17,"percent_change":860,"volume":329,"transactions":9,"vwap":664},"2025-10-01",0.3,{"date":862,"open":664,"high":664,"low":863,"close":851,"change":864,"percent_change":521,"volume":865,"transactions":9,"vwap":851},"2025-09-30",10.13,0.014,4300,{"date":867,"open":681,"high":681,"low":863,"close":868,"change":869,"percent_change":203,"volume":870,"transactions":9,"vwap":868},"2025-09-29",10.136,-0.004,5000,{"date":872,"open":853,"high":853,"low":853,"close":853,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":853},"2025-09-26",{"date":874,"open":853,"high":853,"low":853,"close":853,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":853},"2025-09-25",{"date":876,"open":853,"high":853,"low":853,"close":853,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":853},"2025-09-24",{"date":878,"open":853,"high":853,"low":853,"close":853,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":853},"2025-09-23",{"date":880,"open":853,"high":853,"low":853,"close":853,"change":632,"percent_change":418,"volume":383,"transactions":9,"vwap":853},"2025-09-22",{"date":882,"open":883,"high":883,"low":883,"close":883,"change":750,"percent_change":323,"volume":383,"transactions":9,"vwap":883},"2025-09-19",10.135,{"date":885,"open":853,"high":853,"low":853,"close":853,"change":274,"percent_change":275,"volume":439,"transactions":9,"vwap":853},"2025-09-18",{"date":887,"open":863,"high":863,"low":863,"close":863,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":863},"2025-09-17",{"date":889,"open":863,"high":863,"low":863,"close":863,"change":636,"percent_change":637,"volume":731,"transactions":9,"vwap":863},"2025-09-16",{"date":891,"open":852,"high":852,"low":892,"close":892,"change":591,"percent_change":592,"volume":405,"transactions":9,"vwap":892},"2025-09-15",10.145,{"date":894,"open":863,"high":863,"low":863,"close":863,"change":183,"percent_change":184,"volume":895,"transactions":9,"vwap":863},"2025-09-12",210300,{"date":897,"open":852,"high":852,"low":898,"close":853,"change":252,"percent_change":252,"volume":899,"transactions":9,"vwap":853},"2025-09-11",10.12,1475600,{"date":901,"open":902,"high":852,"low":902,"close":853,"change":189,"percent_change":683,"volume":903,"transactions":9,"vwap":853},"2025-09-10",10.08,25500,{"date":905,"open":853,"high":681,"low":853,"close":852,"change":245,"percent_change":164,"volume":906,"transactions":9,"vwap":852},"2025-09-09",539500,{"date":908,"open":863,"high":853,"low":863,"close":853,"change":245,"percent_change":164,"volume":598,"transactions":9,"vwap":853},"2025-09-08",{"date":910,"open":863,"high":863,"low":911,"close":898,"change":189,"percent_change":683,"volume":576,"transactions":9,"vwap":898},"2025-09-05",10.11,{"date":913,"open":863,"high":853,"low":898,"close":853,"change":252,"percent_change":252,"volume":914,"transactions":9,"vwap":853},"2025-09-04",10400,{"date":916,"open":853,"high":853,"low":853,"close":853,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":853},"2025-09-03",{"date":918,"open":853,"high":853,"low":853,"close":853,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":853},"2025-09-02",{"date":920,"open":853,"high":853,"low":853,"close":853,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":853},"2025-08-29",{"date":922,"open":853,"high":853,"low":853,"close":853,"change":245,"percent_change":164,"volume":678,"transactions":9,"vwap":853},"2025-08-28",{"date":924,"open":853,"high":853,"low":911,"close":898,"change":750,"percent_change":323,"volume":925,"transactions":9,"vwap":898},"2025-08-27",170200,{"date":927,"open":853,"high":853,"low":928,"close":928,"change":636,"percent_change":637,"volume":929,"transactions":9,"vwap":928},"2025-08-26",10.125,355600,{"date":931,"open":853,"high":853,"low":853,"close":853,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":853},"2025-08-25",0.011,0.11,25800,{"date":936,"open":853,"high":853,"low":898,"close":937,"change":938,"percent_change":183,"volume":939,"transactions":9,"vwap":937},"2025-08-22",10.129,-0.001,434600,{"date":941,"open":853,"high":853,"low":863,"close":863,"change":252,"percent_change":252,"volume":942,"transactions":9,"vwap":863},"2025-08-21",195000,{"date":944,"open":853,"high":853,"low":863,"close":863,"change":252,"percent_change":252,"volume":945,"transactions":9,"vwap":863},"2025-08-20",370700,{"date":947,"open":853,"high":853,"low":863,"close":863,"change":252,"percent_change":252,"volume":948,"transactions":9,"vwap":863},"2025-08-19",170400,{"date":950,"open":863,"high":863,"low":863,"close":863,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":863},"2025-08-18",{"date":952,"open":863,"high":863,"low":863,"close":863,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":863},"2025-08-15",{"date":954,"open":898,"high":863,"low":898,"close":863,"change":252,"percent_change":252,"volume":955,"transactions":9,"vwap":863},"2025-08-14",55600,{"date":957,"open":863,"high":863,"low":863,"close":863,"change":183,"percent_change":184,"volume":958,"transactions":9,"vwap":863},"2025-08-13",16100,{"date":960,"open":852,"high":852,"low":863,"close":853,"change":274,"percent_change":275,"volume":961,"transactions":9,"vwap":853},"2025-08-12",17500,{"date":963,"open":851,"high":851,"low":863,"close":863,"change":189,"percent_change":683,"volume":964,"transactions":9,"vwap":863},"2025-08-11",15600,{"date":966,"open":851,"high":851,"low":851,"close":851,"change":274,"percent_change":275,"volume":967,"transactions":9,"vwap":851},"2025-08-08",8000,{"date":969,"open":851,"high":851,"low":853,"close":853,"change":183,"percent_change":184,"volume":970,"transactions":9,"vwap":853},"2025-08-07",87200,{"date":972,"open":852,"high":852,"low":851,"close":851,"change":189,"percent_change":683,"volume":973,"transactions":9,"vwap":851},"2025-08-06",25200,{"date":975,"open":681,"high":681,"low":681,"close":681,"change":252,"percent_change":252,"volume":329,"transactions":9,"vwap":681},"2025-08-05",{"date":977,"open":681,"high":681,"low":681,"close":681,"change":17,"percent_change":860,"volume":329,"transactions":9,"vwap":681},"2025-08-04",{"date":979,"open":853,"high":853,"low":853,"close":853,"change":252,"percent_change":252,"volume":290,"transactions":9,"vwap":853},"2025-08-01",{"date":981,"open":853,"high":853,"low":853,"close":853,"change":183,"percent_change":184,"volume":439,"transactions":9,"vwap":853},"2025-07-31",{"date":983,"open":852,"high":664,"low":851,"close":851,"change":274,"percent_change":275,"volume":984,"transactions":9,"vwap":851},"2025-07-30",255000,{"date":986,"open":853,"high":853,"low":853,"close":853,"change":252,"percent_change":252,"volume":987,"transactions":9,"vwap":853},"2025-07-29",30000,{"date":989,"open":853,"high":853,"low":853,"close":853,"change":252,"percent_change":252,"volume":252,"transactions":9,"vwap":853},"2025-07-28",{"date":991,"open":853,"high":853,"low":853,"close":853,"change":245,"percent_change":164,"volume":383,"transactions":9,"vwap":853},"2025-07-25",{"date":993,"open":898,"high":898,"low":994,"close":898,"change":252,"percent_change":252,"volume":995,"transactions":9,"vwap":898},"2025-07-24",10.1,1596800,{"date":997,"open":994,"high":898,"low":994,"close":898,"change":245,"percent_change":164,"volume":778,"transactions":9,"vwap":898},"2025-07-23",{"date":999,"open":994,"high":994,"low":994,"close":994,"change":245,"percent_change":164,"volume":1000,"transactions":9,"vwap":994},"2025-07-22",15900,{"date":177,"open":857,"high":857,"low":173,"close":902,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":902},-0.42,-4,1670]